ц░╕щб║ц│░(001338)2024.10.03至今历史数据分析 - 股票投资工具集

选择日期范围

常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

11.65

+0.26% +0.03

11.61

开盘价

11.69

最高价

11.48

最低价

40,742

成交量

数据更新至: 2025-03-25

技术指标

11.77

MA5 (5日均线)

11.74

MA10 (10日均线)

11.43

MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年 2024年

按季度查看:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

交易日期	开盘价	最高价	最低价	收盘价	涨跌幅	成交量	成交额
2025-03-25	11.61	11.69	11.48	11.65	+0.26%	40,742	47,174,139
2025-03-24	11.61	11.71	11.4	11.62	-0.26%	85,778	99,082,249
2025-03-21	11.88	11.97	11.64	11.65	-3%	144,313	169,906,358
2025-03-20	12.28	12.49	11.91	12.01	+0.84%	178,148	215,417,667
2025-03-19	11.9	11.98	11.85	11.91	-0.25%	64,268	76,549,795
2025-03-18	12	12.03	11.89	11.94	-0.67%	109,773	131,082,928
2025-03-17	11.93	12.32	11.86	12.02	+1.78%	207,900	250,725,187
2025-03-14	11.38	11.86	11.38	11.81	+3.78%	200,574	234,047,546
2025-03-13	11.45	11.5	11.26	11.38	-0.61%	88,462	100,649,131
2025-03-12	11.46	11.68	11.35	11.45	-0.17%	123,343	141,473,398
2025-03-11	11.14	11.73	11.08	11.47	+2.32%	162,933	184,986,050
2025-03-10	11.21	11.25	11.11	11.21	+0.54%	64,627	72,191,490
2025-03-07	11.09	11.22	11.02	11.15	+0.36%	83,431	92,940,843
2025-03-06	11.06	11.14	10.96	11.11	+0.45%	96,511	106,678,421
2025-03-05	10.94	11.16	10.75	11.06	+0.91%	116,671	127,879,472
2025-03-04	10.88	10.96	10.82	10.96	+0.37%	48,166	52,551,684
2025-03-03	11.01	11.14	10.85	10.92	-0.64%	73,704	81,004,649
2025-02-28	11.18	11.28	10.97	10.99	-1.7%	100,888	112,367,113
2025-02-27	11.12	11.2	11.03	11.18	+0.54%	99,072	110,356,637
2025-02-26	11.02	11.22	11.01	11.12	+0.09%	115,014	127,484,991
2025-02-25	11.17	11.27	11.02	11.11	-1.86%	138,017	153,625,342
2025-02-24	10.83	11.33	10.83	11.32	+4.72%	199,880	222,391,775
2025-02-21	10.9	10.94	10.73	10.81	-0.83%	65,138	70,452,799
2025-02-20	10.77	10.9	10.72	10.9	+1.21%	59,288	64,241,255
2025-02-19	10.68	10.78	10.64	10.77	+0.65%	56,362	60,324,325
2025-02-18	10.92	10.96	10.64	10.7	-2.1%	65,427	70,741,180
2025-02-17	10.76	10.96	10.72	10.93	+1.67%	66,328	71,903,880
2025-02-14	10.8	10.84	10.68	10.75	-0.65%	58,484	62,830,421
2025-02-13	10.84	11.01	10.8	10.82	-0.37%	74,782	81,564,038
2025-02-12	10.89	11.08	10.84	10.86	-0.64%	86,140	94,178,626
2025-02-11	10.88	11	10.79	10.93	+0.64%	84,416	91,978,825
2025-02-10	10.52	10.86	10.52	10.86	+3.13%	103,641	111,338,506
2025-02-07	10.52	10.68	10.45	10.53	-0.09%	86,858	91,938,848
2025-02-06	10.42	10.54	10.39	10.54	+0.67%	63,212	66,227,692
2025-02-05	10.56	10.64	10.37	10.47	-0.38%	49,731	52,002,019
2025-01-27	10.56	10.73	10.51	10.51	-0.47%	65,503	69,598,210
2025-01-24	10.51	10.56	10.45	10.56	+0.28%	68,090	71,569,806
2025-01-23	10.65	10.71	10.53	10.53	+0.29%	72,467	77,026,704
2025-01-22	10.6	10.63	10.47	10.5	-1.22%	61,507	64,703,005
2025-01-21	10.81	10.9	10.56	10.63	-1.02%	94,599	100,643,373
2025-01-20	10.79	10.88	10.6	10.74	-0.37%	157,285	169,165,149
2025-01-17	11.1	11.11	10.55	10.78	+0.28%	322,206	348,041,153
2025-01-16	10.5	10.75	10.28	10.75	+10.03%	117,422	124,663,082
2025-01-15	9.78	9.87	9.69	9.77	0%	66,307	64,901,102
2025-01-14	9.58	9.82	9.57	9.77	+2.09%	102,412	99,445,260
2025-01-13	9.31	9.58	9.16	9.57	+1.7%	66,198	62,204,991
2025-01-10	9.9	9.91	9.41	9.41	-4.95%	100,988	97,458,753
2025-01-09	9.85	10.14	9.8	9.9	-0.2%	81,022	81,028,851
2025-01-08	10.08	10.09	9.71	9.92	-1.78%	85,286	84,474,678
2025-01-07	10.13	10.22	9.89	10.1	-0.3%	72,057	72,311,189
2025-01-06	10.17	10.34	9.81	10.13	-1.65%	99,736	100,637,343
2025-01-03	10.92	11.03	10.19	10.3	-5.68%	154,929	163,369,319
2025-01-02	10.88	11.2	10.78	10.92	+0.37%	148,908	164,064,876
2024-12-31	11.02	11.38	10.85	10.88	-1.09%	140,111	155,883,086
2024-12-30	11.2	11.28	10.95	11	-2.05%	93,896	103,759,240
2024-12-27	10.75	11.43	10.69	11.23	+4.66%	172,359	191,621,940
2024-12-26	10.68	10.78	10.66	10.73	+0.37%	55,546	59,586,101
2024-12-25	10.87	10.87	10.52	10.69	-1.75%	67,704	72,248,459
2024-12-24	10.66	10.98	10.66	10.88	+2.26%	65,393	70,654,829
2024-12-23	11.2	11.2	10.61	10.64	-5.08%	106,995	115,879,446
2024-12-20	10.95	11.3	10.89	11.21	+2.37%	116,011	129,998,303
2024-12-19	10.92	11.01	10.73	10.95	-0.99%	110,193	119,755,581
2024-12-18	11.08	11.16	10.91	11.06	+0.27%	94,582	104,413,982
2024-12-17	11.33	11.34	11	11.03	-2.99%	119,156	132,407,517
2024-12-16	11.6	11.65	11.3	11.37	-2.49%	133,962	153,524,090
2024-12-13	11.73	11.81	11.61	11.66	-1.35%	173,080	202,585,415
2024-12-12	11.68	11.83	11.55	11.82	+0.94%	212,144	248,782,471
2024-12-11	11.15	12.05	11.15	11.71	+5.02%	304,061	355,215,090
2024-12-10	11.47	11.59	11.13	11.15	+1%	179,273	203,643,790
2024-12-09	11.14	11.2	10.93	11.04	-1.08%	95,636	105,762,122
2024-12-06	10.97	11.21	10.89	11.16	+1.82%	139,640	154,495,811
2024-12-05	10.99	11.05	10.84	10.96	-0.63%	126,107	137,679,577
2024-12-04	11.12	11.39	10.98	11.03	-1.61%	171,521	191,625,013
2024-12-03	11.6	11.73	11.16	11.21	-1.06%	226,169	257,108,168
2024-12-02	11.09	11.45	11.01	11.33	+1.98%	209,533	236,415,271
2024-11-29	10.82	11.39	10.76	11.11	+3.25%	293,248	326,425,483
2024-11-28	10.44	10.89	10.41	10.76	+2.77%	147,070	157,211,362
2024-11-27	10.27	10.48	10.05	10.47	+1.45%	69,693	71,632,250
2024-11-26	10.23	10.44	10.23	10.32	+0.39%	52,062	53,857,946
2024-11-25	10.11	10.3	10.04	10.28	+2.09%	56,845	57,990,599
2024-11-22	10.5	10.53	10.05	10.07	-4%	73,164	75,239,252
2024-11-21	10.55	10.58	10.36	10.49	-0.66%	55,060	57,642,510
2024-11-20	10.36	10.57	10.33	10.56	+1.54%	59,175	61,930,174
2024-11-19	10.31	10.4	10.17	10.4	+0.68%	70,547	72,744,146
2024-11-18	10.58	10.67	10.28	10.33	-1.53%	76,495	80,128,396
2024-11-15	10.61	10.73	10.47	10.49	-1.04%	65,056	69,061,287
2024-11-14	10.78	10.89	10.58	10.6	-2.21%	71,071	76,133,975
2024-11-13	10.84	10.94	10.66	10.84	-0.55%	83,282	89,926,752
2024-11-12	10.8	11.04	10.76	10.9	+0.65%	133,820	146,133,179
2024-11-11	10.77	10.83	10.6	10.83	0%	107,911	115,683,647
2024-11-08	10.98	11.09	10.72	10.83	-1.01%	156,139	169,434,100
2024-11-07	10.41	10.96	10.36	10.94	+4.99%	218,362	235,214,861
2024-11-06	10.37	10.46	10.24	10.42	+0.48%	112,047	116,158,314
2024-11-05	10.2	10.38	10.17	10.37	+1.47%	101,871	104,902,996
2024-11-04	9.93	10.24	9.93	10.22	+2.3%	82,645	83,467,821
2024-11-01	10.15	10.22	9.96	9.99	-2.06%	90,141	90,841,681
2024-10-31	10.15	10.26	10.11	10.2	+0.29%	71,601	72,985,899
2024-10-30	10.2	10.3	10.05	10.17	-0.68%	67,930	69,152,350
2024-10-29	10.53	10.54	10.21	10.24	-3.03%	105,246	108,958,299
2024-10-28	10.35	10.57	10.27	10.56	+1.44%	141,764	147,791,579
2024-10-25	10.23	10.41	10.2	10.41	+1.86%	77,671	80,292,217
2024-10-24	10.19	10.33	10.16	10.22	-0.39%	55,644	56,883,493
2024-10-23	10.28	10.37	10.2	10.26	-0.39%	92,100	94,610,579
2024-10-22	10.06	10.3	9.99	10.3	+2.39%	86,541	88,137,624
2024-10-21	10.07	10.1	9.92	10.06	+0.4%	91,538	91,756,649
2024-10-18	9.85	10.18	9.8	10.02	+1.93%	97,272	97,375,983
2024-10-17	10.13	10.15	9.83	9.83	-1.99%	67,309	67,106,057
2024-10-16	9.99	10.17	9.9	10.03	-0.2%	64,594	64,934,478
2024-10-15	10.31	10.36	10.05	10.05	-2.43%	72,218	73,570,368
2024-10-14	10.07	10.34	9.96	10.3	+2.18%	78,068	79,487,529
2024-10-11	10.48	10.49	9.95	10.08	-3.45%	83,366	84,913,249
2024-10-10	10.52	10.69	10.23	10.44	+1.06%	105,205	110,516,605
2024-10-09	11.09	11.15	10.33	10.33	-9.86%	195,716	208,816,057
2024-10-08	12.15	12.27	10.98	11.46	+2.41%	270,815	313,832,868

时间段查看与对比

按月查看

2025年04月 2025年03月 2025年02月 2025年01月 2024年12月 2024年11月 2024年10月 2024年09月 2024年08月 2024年07月 2024年06月 2024年05月

重要周期

2023牛市初期 2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

чСЮф╕░цЦ░цЭР 300910

近三个月

щТвчаФщлШч║│ 300034

近半年

щ║Тщ║Яф┐бхоЙ 688152

2022-2023两年

хоЙщВжцКдхНл 603373

近半年

ф╕ншКпхЫ╜щЩЕ 688981

2023年全年

хоБц│вф╕нчЩ╛ 600857

近半年

ф╕Йх│бцЦ░цЭР 600293

近期数据

чИ▒ф╣Рш╛╛ 300696

2023年全年

х▒▒хнРщлШчзС 000981

2024年一季度

цЭ╛хОЯхоЙхЕи 300893

2023年全年

热门概念板块

ц╡╖щЗПцХ░цНо (603138)

щШ│цЩохМ╗чЦЧ (300030)

хМЧф║мхРЫцнг (300223)

ф╕нчЫ┤шВбф╗╜ (600038)

2022-2023两年

щШ│хЕЙчФ╡ц║Р (300274)

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业